Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Special Value Trust (NY: MFV )

4.410 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 2.565 2.570 2.535 2.563 46,829 +0.02(+0.89%)
May 30, 2006 2.595 2.595 2.532 2.540 15,874 -0.04(-1.66%)
May 26, 2006 2.580 2.583 2.580 2.583 4,365 +0.01(+0.49%)
May 25, 2006 2.583 2.605 2.558 2.570 23,017 +0.01(+0.20%)
May 24, 2006 2.565 2.568 2.565 2.565 21,827 +0.00(+0.00%)
May 23, 2006 2.570 2.636 2.560 2.565 57,941 +0.00(+0.10%)
May 22, 2006 2.542 2.578 2.520 2.563 44,844 +0.05(+1.80%)
May 19, 2006 2.507 2.527 2.507 2.517 11,905 +0.01(+0.40%)
May 18, 2006 2.532 2.532 2.507 2.507 4,365 -0.00(-0.00%)
May 17, 2006 2.520 2.540 2.500 2.507 22,620 -0.03(-0.99%)
May 16, 2006 2.532 2.545 2.510 2.532 54,766 -0.02(-0.69%)
May 15, 2006 2.517 2.550 2.485 2.550 52,782 +0.03(+1.30%)
May 12, 2006 2.495 2.517 2.482 2.517 17,064 +0.04(+1.42%)
May 11, 2006 2.515 2.515 2.482 2.482 24,208 -0.03(-1.30%)
May 10, 2006 2.517 2.517 2.457 2.515 65,878 +0.01(+0.20%)
May 09, 2006 2.482 2.510 2.477 2.510 17,461 -0.01(-0.40%)
May 08, 2006 2.500 2.535 2.500 2.520 59,925 +0.01(+0.20%)
May 05, 2006 2.520 2.520 2.497 2.515 37,701 -0.01(-0.20%)
May 04, 2006 2.500 2.520 2.482 2.520 66,275 +0.00(+0.10%)
May 03, 2006 2.507 2.520 2.495 2.517 38,495 +0.01(+0.30%)
May 02, 2006 2.497 2.532 2.497 2.510 15,477 +0.01(+0.20%)
May 01, 2006 2.485 2.505 2.464 2.505 46,035 +0.02(+0.81%)
Apr 28, 2006 2.537 2.537 2.485 2.485 39,288 -0.02(-0.80%)
Apr 27, 2006 2.512 2.512 2.479 2.505 27,780 +0.03(+1.02%)
Apr 26, 2006 2.482 2.500 2.479 2.479 16,271 +0.01(+0.31%)
Apr 25, 2006 2.520 2.545 2.457 2.472 80,959 -0.02(-0.91%)
Apr 24, 2006 2.527 2.555 2.495 2.495 78,181 -0.05(-2.07%)
Apr 21, 2006 2.520 2.558 2.520 2.547 38,892 +0.03(+1.29%)
Apr 20, 2006 2.517 2.545 2.509 2.515 37,304 -0.00(-0.10%)
Apr 19, 2006 2.532 2.540 2.502 2.517 27,780 +0.01(+0.36%)
Apr 18, 2006 2.500 2.532 2.472 2.508 42,463 +0.02(+0.75%)
Apr 17, 2006 2.515 2.515 2.490 2.490 43,654 -0.05(-1.98%)
Apr 13, 2006 2.555 2.555 2.510 2.540 36,907 -0.02(-0.59%)
Apr 12, 2006 2.558 2.558 2.535 2.555 34,526 -0.00(-0.10%)
Apr 11, 2006 2.548 2.573 2.548 2.558 27,780 -0.03(-0.98%)
Apr 10, 2006 2.605 2.605 2.580 2.583 13,493 -0.02(-0.87%)
Apr 07, 2006 2.545 2.605 2.545 2.605 15,874 +0.05(+1.87%)
Apr 06, 2006 2.558 2.570 2.540 2.558 26,192 +0.02(+0.59%)
Apr 05, 2006 2.560 2.580 2.542 2.542 19,049 -0.02(-0.69%)
Apr 04, 2006 2.585 2.585 2.535 2.560 46,432 -0.01(-0.20%)
Apr 03, 2006 2.583 2.603 2.545 2.565 41,273 -0.00(-0.10%)
Mar 31, 2006 2.530 2.568 2.530 2.568 32,145 +0.04(+1.60%)
Mar 30, 2006 2.583 2.588 2.520 2.527 63,100 -0.04(-1.67%)
Mar 29, 2006 2.611 2.616 2.545 2.570 29,764 -0.03(-1.07%)
Mar 28, 2006 2.616 2.616 2.598 2.598 35,717 -0.02(-0.67%)
Mar 27, 2006 2.603 2.616 2.603 2.616 7,143 +0.01(+0.39%)
Mar 24, 2006 2.616 2.616 2.603 2.605 9,524 +0.00(+0.00%)
Mar 23, 2006 2.613 2.616 2.603 2.605 10,715 -0.00(-0.10%)
Mar 22, 2006 2.611 2.626 2.608 2.608 26,986 +0.00(+0.00%)
Mar 21, 2006 2.595 2.611 2.590 2.608 19,842 +0.00(+0.00%)
Mar 20, 2006 2.628 2.628 2.603 2.608 5,159 -0.02(-0.77%)
Mar 17, 2006 2.621 2.628 2.591 2.628 47,226 +0.02(+0.77%)
Mar 16, 2006 2.560 2.613 2.560 2.608 30,558 +0.05(+1.97%)
Mar 15, 2006 2.570 2.600 2.548 2.558 59,528 -0.02(-0.88%)
Mar 14, 2006 2.600 2.603 2.580 2.580 13,493 -0.02(-0.78%)
Mar 13, 2006 2.600 2.621 2.598 2.600 13,890 -0.01(-0.29%)
Mar 10, 2006 2.568 2.628 2.560 2.608 16,668 +0.02(+0.58%)
Mar 09, 2006 2.585 2.636 2.563 2.593 43,257 -0.00(-0.10%)
Mar 08, 2006 2.570 2.608 2.560 2.595 57,544 +0.05(+1.78%)
Mar 07, 2006 2.616 2.616 2.525 2.550 65,481 -0.07(-2.76%)
Mar 06, 2006 2.633 2.699 2.618 2.622 66,275 -0.01(-0.51%)
Mar 03, 2006 2.598 2.636 2.570 2.636 45,241 +0.06(+2.45%)
Mar 02, 2006 2.558 2.595 2.542 2.573 44,844 +0.02(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.